KissMeData/022220/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191100,147516848,1063,1063,1063,1063,478
20241007,191000,147516848,1063,1063,1063,1063,0
20241007,190900,147516848,1063,1063,1063,1063,0
20241007,190800,147516848,1063,1063,1063,1063,0
20241007,190700,147516848,1063,1063,1063,1063,0
20241007,190600,147516848,1063,1063,1063,1063,0
20241007,190500,147516848,1063,1063,1063,1063,0
20241007,190400,147516848,1063,1063,1063,1063,0
20241007,190300,147516848,1063,1063,1063,1063,0
20241007,190200,147516848,1063,1063,1063,1063,0
20241007,190100,147516848,1063,1063,1063,1063,0
20241007,190000,147516848,1063,1063,1063,1063,0
20241007,185900,147516848,1063,1063,1063,1063,0
20241007,185800,147516848,1063,1063,1063,1063,0
20241007,185700,147516848,1063,1063,1063,1063,0
20241007,185600,147516848,1063,1063,1063,1063,0
20241007,185500,147516848,1063,1063,1063,1063,0
20241007,185400,147516848,1063,1063,1063,1063,0
20241007,185300,147516848,1063,1063,1063,1063,0
20241007,185200,147516848,1063,1063,1063,1063,0
20241007,185100,147516848,1063,1063,1063,1063,0
20241007,185000,147516848,1063,1063,1063,1063,0
20241007,184900,147516848,1063,1063,1063,1063,0
20241007,184800,147516848,1063,1063,1063,1063,0
20241007,184700,147516848,1063,1063,1063,1063,0
20241007,184600,147516848,1063,1063,1063,1063,0
20241007,184500,147516848,1063,1063,1063,1063,0
20241007,184400,147516848,1063,1063,1063,1063,0
20241007,184300,147516848,1063,1063,1063,1063,0
20241007,184200,147516848,1063,1063,1063,1063,0
20241007,184100,147516848,1063,1063,1063,1063,478
20241007,184000,147516848,1063,1063,1063,1063,0
20241007,183900,147516848,1063,1063,1063,1063,0
20241007,183800,147516848,1063,1063,1063,1063,0
20241007,183700,147516848,1063,1063,1063,1063,0
20241007,183600,147516848,1063,1063,1063,1063,0
20241007,183500,147516848,1063,1063,1063,1063,0
20241007,183400,147516848,1063,1063,1063,1063,0
20241007,183300,147516848,1063,1063,1063,1063,0
20241007,183200,147516848,1063,1063,1063,1063,0
20241007,183100,147516848,1063,1063,1063,1063,0
20241007,183000,147516848,1063,1063,1063,1063,0
20241007,182900,147516848,1063,1063,1063,1063,0
20241007,182800,147516848,1063,1063,1063,1063,0
20241007,182700,147516848,1063,1063,1063,1063,0
20241007,182600,147516848,1063,1063,1063,1063,0
20241007,182500,147516848,1063,1063,1063,1063,0
20241007,182400,147516848,1063,1063,1063,1063,0
20241007,182300,147516848,1063,1063,1063,1063,0
20241007,182200,147516848,1063,1063,1063,1063,0
20241007,182100,147516848,1063,1063,1063,1063,0
20241007,182000,147516848,1063,1063,1063,1063,0
20241007,181900,147516848,1063,1063,1063,1063,0
20241007,181800,147516848,1063,1063,1063,1063,0
20241007,181700,147516848,1063,1063,1063,1063,0
20241007,181600,147516848,1063,1063,1063,1063,0
20241007,181500,147516848,1063,1063,1063,1063,0
20241007,181400,147516848,1063,1063,1063,1063,0
20241007,181300,147516848,1063,1063,1063,1063,0
20241007,181200,147516848,1063,1063,1063,1063,0
20241007,181100,147516848,1063,1063,1063,1063,478
20241007,181000,147516848,1063,1063,1063,1063,0
20241007,180900,147516848,1063,1063,1063,1063,0
20241007,180800,147516848,1063,1063,1063,1063,0
20241007,180700,147516848,1063,1063,1063,1063,0
20241007,180600,147516848,1063,1063,1063,1063,0
20241007,180500,147516848,1063,1063,1063,1063,0
20241007,180400,147516848,1063,1063,1063,1063,0
20241007,180300,147516848,1063,1063,1063,1063,0
20241007,180200,147516848,1063,1063,1063,1063,0
20241007,180100,147516848,1063,1063,1063,1063,0
20241007,180000,147516848,1063,1063,1063,1063,0
20241007,175900,147516848,1063,1063,1063,1063,0
20241007,175800,147516848,1063,1063,1063,1063,0
20241007,175700,147516848,1063,1063,1063,1063,0
20241007,175600,147516848,1063,1063,1063,1063,0
20241007,175500,147516848,1063,1063,1063,1063,0
20241007,175400,147516848,1063,1063,1063,1063,0
20241007,175300,147516848,1063,1063,1063,1063,0
20241007,175200,147516848,1063,1063,1063,1063,0
20241007,175100,147516848,1063,1063,1063,1063,0
20241007,175000,147516848,1063,1063,1063,1063,0
20241007,174900,147516848,1063,1063,1063,1063,0
20241007,174800,147516848,1063,1063,1063,1063,0
20241007,174700,147516848,1063,1063,1063,1063,0
20241007,174600,147516848,1063,1063,1063,1063,0
20241007,174500,147516848,1063,1063,1063,1063,0
20241007,174400,147516848,1063,1063,1063,1063,0
20241007,174300,147516848,1063,1063,1063,1063,0
20241007,174200,147516848,1063,1063,1063,1063,0
20241007,174100,147516848,1063,1063,1063,1063,478
20241007,174000,147516848,1063,1063,1063,1063,0
20241007,173900,147516848,1063,1063,1063,1063,0
20241007,173800,147516848,1063,1063,1063,1063,0
20241007,173700,147516848,1063,1063,1063,1063,0
20241007,173600,147516848,1063,1063,1063,1063,0
20241007,173500,147516848,1063,1063,1063,1063,0
20241007,173400,147516848,1063,1063,1063,1063,0
20241007,173300,147516848,1063,1063,1063,1063,0
20241007,173200,147516848,1063,1063,1063,1063,0
20241007,173100,147516848,1063,1063,1063,1063,0
20241007,173000,147516848,1063,1063,1063,1063,0
20241007,172900,147516848,1063,1063,1063,1063,0
20241007,172800,147516848,1063,1063,1063,1063,0
20241007,172700,147516848,1063,1063,1063,1063,0
20241007,172600,147516848,1063,1063,1063,1063,0
20241007,172500,147516848,1063,1063,1063,1063,0
20241007,172400,147516848,1063,1063,1063,1063,0
20241007,172300,147516848,1063,1063,1063,1063,0
20241007,172200,147516848,1063,1063,1063,1063,0
20241007,172100,147516848,1063,1063,1063,1063,0
20241007,172000,147516848,1063,1063,1063,1063,0
20241007,171900,147516848,1063,1063,1063,1063,0
20241007,171800,147516848,1063,1063,1063,1063,0
20241007,171700,147516848,1063,1063,1063,1063,0
20241007,171600,147516848,1063,1063,1063,1063,0
20241007,171500,147516848,1063,1063,1063,1063,0
20241007,171400,147516848,1063,1063,1063,1063,0
20241007,171300,147516848,1063,1063,1063,1063,0
20241007,171200,147516848,1063,1063,1063,1063,0
20241007,171100,147516848,1063,1063,1063,1063,478
20241007,171000,147516848,1063,1063,1063,1063,0
20241007,170900,147516848,1063,1063,1063,1063,0
20241007,170800,147516848,1063,1063,1063,1063,0
20241007,170700,147516848,1063,1063,1063,1063,0
20241007,170600,147516848,1063,1063,1063,1063,0
20241007,170500,147516848,1063,1063,1063,1063,0
20241007,170400,147516848,1063,1063,1063,1063,0
20241007,170300,147516848,1063,1063,1063,1063,0
20241007,170200,147516848,1063,1063,1063,1063,0
20241007,170100,147516848,1063,1063,1063,1063,0
20241007,170000,147516848,1063,1063,1063,1063,0
20241007,165900,147516848,1063,1063,1063,1063,0
20241007,165800,147516848,1063,1063,1063,1063,0
20241007,165700,147516848,1063,1063,1063,1063,0
20241007,165600,147516848,1063,1063,1063,1063,0
20241007,165500,147516848,1063,1063,1063,1063,0
20241007,165400,147516848,1063,1063,1063,1063,0
20241007,165300,147516848,1063,1063,1063,1063,0
20241007,165200,147516848,1063,1063,1063,1063,0
20241007,165100,147516848,1063,1063,1063,1063,0
20241007,165000,147516848,1063,1063,1063,1063,0
20241007,164900,147516848,1063,1063,1063,1063,0
20241007,164800,147516848,1063,1063,1063,1063,0
20241007,164700,147516848,1063,1063,1063,1063,0
20241007,164600,147516848,1063,1063,1063,1063,0
20241007,164500,147516848,1063,1063,1063,1063,0
20241007,164400,147516848,1063,1063,1063,1063,0
20241007,164300,147516848,1063,1063,1063,1063,0
20241007,164200,147516848,1063,1063,1063,1063,0
20241007,164100,147516848,1063,1063,1063,1063,478
20241007,164000,147516848,1063,1063,1063,1063,0
20241007,163900,147516848,1063,1063,1063,1063,0
20241007,163800,147516848,1063,1063,1063,1063,0
20241007,163700,147516848,1063,1063,1063,1063,0
20241007,163600,147516848,1063,1063,1063,1063,0
20241007,163500,147516848,1063,1063,1063,1063,0
20241007,163400,147516848,1063,1063,1063,1063,0
20241007,163300,147516848,1063,1063,1063,1063,0
20241007,163200,147516848,1063,1063,1063,1063,0
20241007,163100,147516848,1063,1063,1063,1063,0
20241007,163000,147516848,1063,1063,1063,1063,0
20241007,162900,147516848,1063,1063,1063,1063,0
20241007,162800,147516848,1063,1063,1063,1063,0
20241007,162700,147516848,1063,1063,1063,1063,0
20241007,162600,147516848,1063,1063,1063,1063,0
20241007,162500,147516848,1063,1063,1063,1063,0
20241007,162400,147516848,1063,1063,1063,1063,0
20241007,162300,147516848,1063,1063,1063,1063,0
20241007,162200,147516848,1063,1063,1063,1063,0
20241007,162100,147516848,1063,1063,1063,1063,0
20241007,162000,147516848,1063,1063,1063,1063,0
20241007,161900,147516848,1063,1063,1063,1063,0
20241007,161800,147516848,1063,1063,1063,1063,0
20241007,161700,147516848,1063,1063,1063,1063,0
20241007,161600,147516848,1063,1063,1063,1063,0
20241007,161500,147516848,1063,1063,1063,1063,0
20241007,161400,147516848,1063,1063,1063,1063,0
20241007,161300,147516848,1063,1063,1063,1063,0
20241007,161200,147516848,1063,1063,1063,1063,0
20241007,161100,147516848,1063,1063,1063,1063,478
20241007,161000,147516848,1063,1063,1063,1063,0
20241007,160900,147516848,1063,1063,1063,1063,0
20241007,160800,147516848,1063,1063,1063,1063,0
20241007,160700,147516848,1063,1063,1063,1063,0
20241007,160600,147516848,1063,1063,1063,1063,0
20241007,160500,147516848,1063,1063,1063,1063,0
20241007,160400,147516848,1063,1063,1063,1063,0
20241007,160300,147516848,1063,1063,1063,1063,0
20241007,160200,147516848,1063,1063,1063,1063,0
20241007,160100,147516848,1063,1063,1063,1063,0
20241007,160000,147516848,1063,1063,1063,1063,0
20241007,155900,147516848,1063,1063,1063,1063,0
20241007,155800,147516848,1063,1063,1063,1063,0
20241007,155700,147516848,1063,1063,1063,1063,0
20241007,155600,147516848,1063,1063,1063,1063,0
20241007,155500,147516848,1063,1063,1063,1063,0
20241007,155400,147516848,1063,1063,1063,1063,0
20241007,155300,147516848,1063,1063,1063,1063,0
20241007,155200,147516848,1063,1063,1063,1063,0
20241007,155100,147516848,1063,1063,1063,1063,0
20241007,155000,147516848,1063,1063,1063,1063,0
20241007,154900,147516848,1063,1063,1063,1063,0
20241007,154800,147516848,1063,1063,1063,1063,0
20241007,154700,147516848,1063,1063,1063,1063,0
20241007,154600,147516848,1063,1063,1063,1063,0
20241007,154500,147516848,1063,1063,1063,1063,0
20241007,154400,147516848,1063,1063,1063,1063,0
20241007,154300,147516848,1063,1063,1063,1063,0
20241007,154200,147516848,1063,1063,1063,1063,0
20241007,154100,147516848,1063,1063,1063,1063,478
20241007,154000,147516848,1063,1063,1063,1063,0
20241007,153900,147516848,1063,1063,1063,1063,0
20241007,153800,147516848,1063,1063,1063,1063,0
20241007,153700,147516848,1063,1063,1063,1063,0
20241007,153600,147516848,1063,1063,1063,1063,0
20241007,153500,147516848,1063,1063,1063,1063,0
20241007,153400,147516848,1063,1063,1063,1063,0
20241007,153300,147516848,1063,1063,1063,1063,0
20241007,153200,147516848,1063,1063,1063,1063,0
20241007,153100,147516848,1063,1063,1063,1063,0
20241007,153000,147516848,1063,1063,1063,1063,478
20241007,152900,147008734,1060,1060,1060,1060,0
20241007,152800,147008734,1060,1060,1060,1060,0
20241007,152700,147008734,1060,1060,1060,1060,0
20241007,152600,147008734,1060,1060,1060,1060,0
20241007,152500,147008734,1060,1060,1060,1060,0
20241007,152400,147008734,1060,1060,1060,1060,0
20241007,152300,147008734,1060,1060,1060,1060,0
20241007,152200,147008734,1060,1060,1060,1060,0
20241007,152100,147008734,1060,1060,1060,1060,0
20241007,152000,147008734,1060,1060,1060,1060,0
20241007,151900,147008734,1060,1060,1060,1060,0
20241007,151800,147008734,1060,1060,1060,1060,0
20241007,151700,147008734,1060,1060,1060,1060,0
20241007,151600,147008734,1060,1060,1060,1060,1
20241007,151500,147007674,1060,1060,1060,1060,49
20241007,151400,146955734,1061,1061,1061,1061,0
20241007,151300,146955734,1061,1063,1063,1060,82
20241007,151200,146868649,1062,1060,1064,1060,1113
20241007,151100,145686214,1060,1060,1060,1060,1
20241007,151000,145685154,1061,1059,1061,1059,10
20241007,150900,145674552,1059,1059,1059,1059,1
20241007,150800,145673493,1057,1057,1057,1057,237
20241007,150700,145422984,1058,1058,1058,1058,0
20241007,150600,145422984,1058,1058,1058,1058,1
20241007,150500,145421926,1058,1058,1058,1055,84
20241007,150400,145333294,1056,1056,1056,1056,977
20241007,150300,144301582,1057,1057,1057,1057,0
20241007,150200,144301582,1057,1057,1057,1057,0
20241007,150100,144301582,1057,1057,1057,1057,0
20241007,150000,144301582,1057,1057,1057,1057,1631
20241007,145900,142577615,1057,1057,1057,1057,0
20241007,145800,142577615,1057,1057,1057,1057,0
20241007,145700,142577615,1057,1057,1057,1057,0
20241007,145600,142577615,1057,1057,1057,1057,0
20241007,145500,142577615,1057,1057,1057,1057,0
20241007,145400,142577615,1057,1057,1057,1057,0
20241007,145300,142577615,1057,1057,1057,1057,0
20241007,145200,142577615,1057,1057,1057,1057,0
20241007,145100,142577615,1057,1057,1057,1057,0
20241007,145000,142577615,1057,1057,1057,1057,0
20241007,144900,142577615,1057,1057,1057,1057,0
20241007,144800,142577615,1057,1059,1059,1057,4
20241007,144700,142573383,1063,1063,1063,1063,0
20241007,144600,142573383,1063,1063,1063,1063,0
20241007,144500,142573383,1063,1059,1063,1059,99
20241007,144400,142468168,1063,1063,1063,1063,0
20241007,144300,142468168,1063,1063,1063,1063,0
20241007,144200,142468168,1063,1063,1063,1063,0
20241007,144100,142468168,1063,1062,1063,1059,4191
20241007,144000,138017340,1062,1062,1063,1062,2955
20241007,143900,134878722,1061,1058,1061,1058,2105
20241007,143800,132648239,1059,1059,1059,1059,2
20241007,143700,132646121,1059,1058,1059,1058,106
20241007,143600,132533970,1060,1060,1060,1060,0
20241007,143500,132533970,1060,1058,1060,1058,1302
20241007,143400,131154155,1059,1059,1059,1059,0
20241007,143300,131154155,1059,1058,1059,1057,335
20241007,143200,130799989,1059,1059,1059,1059,0
20241007,143100,130799989,1059,1059,1059,1059,311
20241007,143000,130470640,1059,1059,1059,1059,0
20241007,142900,130470640,1059,1059,1059,1059,0
20241007,142800,130470640,1059,1059,1059,1059,3
20241007,142700,130467463,1060,1060,1060,1060,0
20241007,142600,130467463,1060,1060,1060,1060,0
20241007,142500,130467463,1060,1060,1060,1060,0
20241007,142400,130467463,1060,1058,1060,1058,4
20241007,142300,130463225,1058,1058,1058,1058,0
20241007,142200,130463225,1058,1058,1058,1058,3
20241007,142100,130460051,1058,1058,1058,1058,617
20241007,142000,129807265,1058,1058,1058,1058,0
20241007,141900,129807265,1058,1058,1058,1058,0
20241007,141800,129807265,1058,1058,1058,1058,0
20241007,141700,129807265,1058,1058,1058,1058,97
20241007,141600,129704639,1059,1059,1059,1059,0
20241007,141500,129704639,1059,1059,1059,1059,30
20241007,141400,129672869,1061,1060,1061,1060,7
20241007,141300,129665445,1059,1059,1059,1059,0
20241007,141200,129665445,1059,1059,1059,1059,0
20241007,141100,129665445,1059,1059,1059,1059,0
20241007,141000,129665445,1059,1059,1059,1059,0
20241007,140900,129665445,1059,1059,1059,1059,0
20241007,140800,129665445,1059,1059,1059,1059,0
20241007,140700,129665445,1059,1059,1059,1059,0
20241007,140600,129665445,1059,1060,1061,1059,42
20241007,140500,129620932,1060,1060,1060,1060,170
20241007,140400,129440732,1061,1060,1061,1060,132
20241007,140300,129300681,1062,1062,1062,1060,312
20241007,140200,128969649,1061,1060,1061,1060,531
20241007,140100,128406262,1061,1062,1062,1060,42
20241007,140000,128361714,1061,1060,1061,1060,500
20241007,135900,127831216,1061,1060,1061,1060,4
20241007,135800,127826973,1061,1060,1061,1060,1080
20241007,135700,126682166,1060,1058,1060,1058,1454
20241007,135600,125142248,1058,1058,1058,1058,0
20241007,135500,125142248,1058,1058,1058,1058,0
20241007,135400,125142248,1058,1058,1058,1058,0
20241007,135300,125142248,1058,1058,1058,1058,414
20241007,135200,124704236,1058,1058,1058,1058,0
20241007,135100,124704236,1058,1058,1058,1058,0
20241007,135000,124704236,1058,1058,1058,1058,504
20241007,134900,124171004,1059,1059,1059,1059,0
20241007,134800,124171004,1059,1059,1059,1059,0
20241007,134700,124171004,1059,1060,1060,1059,742
20241007,134600,123385225,1059,1059,1059,1059,179
20241007,134500,123195664,1059,1059,1059,1059,121
20241007,134400,123067525,1061,1061,1061,1061,0
20241007,134300,123067525,1061,1060,1061,1060,14
20241007,134200,123052675,1061,1060,1061,1060,6
20241007,134100,123046312,1061,1060,1061,1060,7
20241007,134000,123038888,1059,1060,1061,1059,7
20241007,133900,123031466,1061,1061,1061,1061,0
20241007,133800,123031466,1061,1060,1061,1060,5
20241007,133700,123026165,1058,1060,1060,1058,21
20241007,133600,123003907,1058,1058,1058,1058,0
20241007,133500,123003907,1058,1060,1060,1058,10
20241007,133400,122993313,1058,1060,1060,1058,2
20241007,133300,122991195,1058,1058,1058,1058,0
20241007,133200,122991195,1058,1060,1060,1058,2
20241007,133100,122989077,1058,1060,1060,1058,4
20241007,133000,122984839,1058,1058,1058,1058,0
20241007,132900,122984839,1058,1060,1060,1058,316
20241007,132800,122649881,1058,1058,1058,1058,0
20241007,132700,122649881,1058,1060,1060,1058,1001
20241007,132600,121590821,1059,1059,1059,1059,0
20241007,132500,121590821,1059,1059,1059,1059,0
20241007,132400,121590821,1059,1059,1059,1059,200
20241007,132300,121379021,1060,1060,1060,1060,0
20241007,132200,121379021,1060,1060,1060,1060,0
20241007,132100,121379021,1060,1060,1060,1060,1
20241007,132000,121377961,1059,1059,1059,1059,12
20241007,131900,121365253,1060,1060,1060,1059,1921
20241007,131800,119330908,1060,1059,1060,1059,6
20241007,131700,119324549,1059,1059,1059,1059,0
20241007,131600,119324549,1059,1059,1059,1059,0
20241007,131500,119324549,1059,1059,1059,1059,1069
20241007,131400,118192478,1058,1058,1058,1058,23
20241007,131300,118168144,1058,1058,1058,1058,0
20241007,131200,118168144,1058,1058,1058,1058,0
20241007,131100,118168144,1058,1058,1058,1058,1
20241007,131000,118167086,1058,1058,1058,1058,1
20241007,130900,118166028,1059,1059,1059,1059,0
20241007,130800,118166028,1059,1059,1059,1059,0
20241007,130700,118166028,1059,1059,1059,1059,0
20241007,130600,118166028,1059,1059,1059,1059,0
20241007,130500,118166028,1059,1059,1059,1059,0
20241007,130400,118166028,1059,1059,1059,1059,0
20241007,130300,118166028,1059,1059,1059,1059,47
20241007,130200,118116255,1059,1059,1059,1059,1
20241007,130100,118115196,1059,1059,1059,1059,0
20241007,130000,118115196,1059,1059,1059,1058,11
20241007,125900,118103552,1058,1057,1059,1057,244
20241007,125800,117845451,1058,1057,1058,1057,95
20241007,125700,117744942,1058,1058,1058,1058,0
20241007,125600,117744942,1058,1058,1060,1056,22
20241007,125500,117721664,1060,1057,1060,1057,1527
20241007,125400,116105133,1056,1056,1056,1056,0
20241007,125300,116105133,1056,1056,1056,1056,2
20241007,125200,116103021,1056,1056,1056,1056,0
20241007,125100,116103021,1056,1056,1056,1056,0
20241007,125000,116103021,1056,1056,1056,1056,0
20241007,124900,116103021,1056,1056,1056,1056,1
20241007,124800,116101965,1058,1057,1058,1056,4
20241007,124700,116097736,1056,1056,1057,1056,501
20241007,124600,115568679,1056,1056,1056,1056,0
20241007,124500,115568679,1056,1056,1056,1056,0
20241007,124400,115568679,1056,1056,1056,1056,1
20241007,124300,115567623,1058,1058,1058,1058,0
20241007,124200,115567623,1058,1058,1058,1058,0
20241007,124100,115567623,1058,1058,1058,1058,12
20241007,124000,115554927,1058,1058,1058,1058,175
20241007,123900,115369777,1058,1057,1058,1057,513
20241007,123800,114827237,1056,1056,1056,1056,0
20241007,123700,114827237,1056,1056,1056,1056,200
20241007,123600,114616037,1058,1057,1058,1057,502
20241007,123500,114085420,1058,1057,1059,1057,116
20241007,123400,113962720,1057,1057,1057,1057,0
20241007,123300,113962720,1057,1057,1057,1057,0
20241007,123200,113962720,1057,1057,1057,1057,0
20241007,123100,113962720,1057,1057,1057,1057,3
20241007,123000,113959549,1057,1056,1057,1055,27
20241007,122900,113931031,1057,1055,1057,1053,16
20241007,122800,113914146,1054,1054,1054,1054,0
20241007,122700,113914146,1054,1054,1054,1054,0
20241007,122600,113914146,1054,1054,1054,1054,0
20241007,122500,113914146,1054,1054,1054,1054,0
20241007,122400,113914146,1054,1054,1054,1054,600
20241007,122300,113281746,1054,1054,1054,1054,0
20241007,122200,113281746,1054,1054,1054,1054,0
20241007,122100,113281746,1054,1054,1054,1054,0
20241007,122000,113281746,1054,1054,1054,1054,0
20241007,121900,113281746,1054,1054,1054,1054,0
20241007,121800,113281746,1054,1054,1054,1054,0
20241007,121700,113281746,1054,1054,1054,1054,0
20241007,121600,113281746,1054,1054,1054,1054,1
20241007,121500,113280692,1055,1055,1055,1055,0
20241007,121400,113280692,1055,1055,1055,1055,0
20241007,121300,113280692,1055,1055,1055,1055,0
20241007,121200,113280692,1055,1057,1057,1055,15
20241007,121100,113264851,1055,1057,1057,1055,22
20241007,121000,113241620,1056,1055,1056,1055,13
20241007,120900,113227899,1057,1057,1057,1057,0
20241007,120800,113227899,1057,1057,1057,1057,0
20241007,120700,113227899,1057,1057,1057,1057,0
20241007,120600,113227899,1057,1057,1057,1057,0
20241007,120500,113227899,1057,1057,1057,1057,0
20241007,120400,113227899,1057,1055,1057,1054,473
20241007,120300,112729304,1057,1055,1058,1052,26
20241007,120200,112701835,1056,1058,1058,1054,27
20241007,120100,112673313,1055,1057,1058,1054,26
20241007,120000,112645851,1055,1058,1058,1054,32
20241007,115900,112612061,1055,1054,1058,1054,933
20241007,115800,111628263,1052,1052,1052,1052,0
20241007,115700,111628263,1052,1052,1052,1052,1
20241007,115600,111627211,1053,1053,1053,1053,0
20241007,115500,111627211,1053,1053,1053,1053,0
20241007,115400,111627211,1053,1053,1053,1053,4
20241007,115300,111622999,1052,1052,1052,1052,0
20241007,115200,111622999,1052,1052,1052,1052,0
20241007,115100,111622999,1052,1052,1052,1052,0
20241007,115000,111622999,1052,1052,1052,1052,0
20241007,114900,111622999,1052,1052,1052,1052,55
20241007,114800,111565139,1054,1054,1054,1054,1
20241007,114700,111564085,1053,1053,1053,1053,0
20241007,114600,111564085,1053,1053,1053,1053,18
20241007,114500,111545131,1053,1053,1053,1053,0
20241007,114400,111545131,1053,1053,1053,1053,0
20241007,114300,111545131,1053,1053,1053,1053,1
20241007,114200,111544078,1054,1054,1054,1054,0
20241007,114100,111544078,1054,1054,1054,1054,0
20241007,114000,111544078,1054,1055,1055,1054,164
20241007,113900,111371065,1055,1053,1055,1053,1852
20241007,113800,109417715,1051,1051,1051,1051,0
20241007,113700,109417715,1051,1051,1051,1051,0
20241007,113600,109417715,1051,1051,1051,1051,0
20241007,113500,109417715,1051,1051,1051,1051,0
20241007,113400,109417715,1051,1051,1051,1051,0
20241007,113300,109417715,1051,1051,1051,1051,0
20241007,113200,109417715,1051,1051,1054,1051,197
20241007,113100,109210658,1053,1053,1053,1053,0
20241007,113000,109210658,1053,1053,1053,1053,0
20241007,112900,109210658,1053,1053,1053,1053,0
20241007,112800,109210658,1053,1053,1053,1053,0
20241007,112700,109210658,1053,1053,1053,1053,3
20241007,112600,109207499,1051,1051,1051,1051,0
20241007,112500,109207499,1051,1051,1051,1051,0
20241007,112400,109207499,1051,1051,1051,1051,0
20241007,112300,109207499,1051,1051,1051,1051,0
20241007,112200,109207499,1051,1051,1051,1051,0
20241007,112100,109207499,1051,1051,1051,1051,0
20241007,112000,109207499,1051,1051,1051,1051,0
20241007,111900,109207499,1051,1051,1051,1051,0
20241007,111800,109207499,1051,1051,1051,1051,0
20241007,111700,109207499,1051,1051,1051,1051,0
20241007,111600,109207499,1051,1051,1051,1051,0
20241007,111500,109207499,1051,1051,1051,1051,0
20241007,111400,109207499,1051,1051,1051,1051,0
20241007,111300,109207499,1051,1051,1051,1051,0
20241007,111200,109207499,1051,1051,1051,1051,0
20241007,111100,109207499,1051,1051,1051,1051,0
20241007,111000,109207499,1051,1051,1051,1051,0
20241007,110900,109207499,1051,1051,1051,1051,0
20241007,110800,109207499,1051,1053,1053,1051,2000
20241007,110700,107103847,1053,1053,1053,1053,0
20241007,110600,107103847,1053,1055,1055,1053,1000
20241007,110500,106050206,1055,1055,1055,1055,0
20241007,110400,106050206,1055,1055,1055,1055,0
20241007,110300,106050206,1055,1055,1055,1055,0
20241007,110200,106050206,1055,1055,1055,1055,0
20241007,110100,106050206,1055,1055,1055,1055,0
20241007,110000,106050206,1055,1055,1055,1055,0
20241007,105900,106050206,1055,1056,1056,1055,2
20241007,105800,106048095,1055,1055,1055,1055,0
20241007,105700,106048095,1055,1055,1055,1055,659
20241007,105600,105352850,1054,1054,1054,1054,0
20241007,105500,105352850,1054,1054,1054,1054,0
20241007,105400,105352850,1054,1054,1054,1054,0
20241007,105300,105352850,1054,1054,1054,1054,0
20241007,105200,105352850,1054,1054,1054,1054,0
20241007,105100,105352850,1054,1054,1054,1054,0
20241007,105000,105352850,1054,1054,1054,1054,1
20241007,104900,105351796,1054,1054,1054,1054,1200
20241007,104800,104086996,1054,1054,1054,1054,11
20241007,104700,104075402,1054,1054,1054,1054,1
20241007,104600,104074348,1054,1054,1054,1054,1
20241007,104500,104073294,1054,1054,1054,1054,0
20241007,104400,104073294,1054,1054,1054,1054,0
20241007,104300,104073294,1054,1054,1054,1054,30
20241007,104200,104041674,1053,1053,1053,1053,0
20241007,104100,104041674,1053,1053,1053,1053,200
20241007,104000,103831074,1054,1054,1054,1054,10
20241007,103900,103820534,1054,1054,1054,1054,0
20241007,103800,103820534,1054,1054,1054,1054,0
20241007,103700,103820534,1054,1054,1054,1054,0
20241007,103600,103820534,1054,1054,1054,1054,2616
20241007,103500,101063270,1054,1054,1054,1054,0
20241007,103400,101063270,1054,1054,1054,1054,100
20241007,103300,100957870,1054,1054,1054,1054,0
20241007,103200,100957870,1054,1054,1054,1054,0
20241007,103100,100957870,1054,1057,1057,1054,2
20241007,103000,100955759,1058,1056,1059,1054,16
20241007,102900,100938846,1059,1061,1061,1053,16
20241007,102800,100921920,1056,1055,1061,1055,2728
20241007,102700,98037482,1055,1055,1055,1055,0
20241007,102600,98037482,1055,1056,1056,1054,12
20241007,102500,98024813,1054,1054,1054,1054,0
20241007,102400,98024813,1054,1057,1057,1054,1954
20241007,102300,95964090,1059,1055,1059,1055,15
20241007,102200,95948236,1058,1057,1058,1054,3213
20241007,102100,92560615,1057,1058,1058,1057,2
20241007,102000,92558500,1060,1060,1060,1059,46
20241007,101900,92509742,1060,1060,1060,1060,3
20241007,101800,92506562,1062,1056,1062,1056,1328
20241007,101700,91097160,1060,1054,1060,1054,12279
20241007,101600,78123150,1053,1053,1053,1053,20
20241007,101500,78102090,1053,1053,1053,1053,125
20241007,101400,77970465,1053,1053,1053,1053,26
20241007,101300,77943087,1053,1053,1054,1053,106
20241007,101200,77831371,1054,1054,1056,1054,5
20241007,101100,77826095,1056,1054,1056,1053,15
20241007,101000,77810264,1056,1054,1056,1054,1652
20241007,100900,76067213,1055,1055,1055,1055,100
20241007,100800,75961713,1055,1051,1055,1051,5387
20241007,100700,70286774,1050,1050,1050,1050,154
20241007,100600,70125074,1049,1049,1049,1049,1
20241007,100500,70124025,1049,1048,1049,1048,27
20241007,100400,70095714,1048,1048,1048,1048,0
20241007,100300,70095714,1048,1048,1048,1048,1
20241007,100200,70094666,1047,1047,1047,1047,13
20241007,100100,70081055,1045,1045,1045,1045,0
20241007,100000,70081055,1045,1045,1045,1045,0
20241007,095900,70081055,1045,1045,1045,1045,6
20241007,095800,70074785,1046,1049,1049,1046,3766
20241007,095700,66134958,1047,1050,1050,1047,1059
20241007,095600,65023763,1051,1049,1051,1049,554
20241007,095500,64442108,1049,1049,1049,1049,0
20241007,095400,64442108,1049,1049,1049,1049,0
20241007,095300,64442108,1049,1049,1049,1049,2
20241007,095200,64440010,1049,1049,1049,1048,1323
20241007,095100,63052192,1050,1051,1051,1049,6
20241007,095000,63045892,1050,1049,1051,1044,4568
20241007,094900,58252421,1048,1041,1048,1041,10443
20241007,094800,47341982,1040,1040,1040,1040,0
20241007,094700,47341982,1040,1040,1040,1040,578
20241007,094600,46740862,1040,1040,1042,1040,1295
20241007,094500,45392122,1040,1040,1040,1040,0
20241007,094400,45392122,1040,1040,1040,1040,0
20241007,094300,45392122,1040,1040,1040,1040,1472
20241007,094200,43861242,1040,1040,1040,1040,50
20241007,094100,43809242,1040,1040,1040,1040,0
20241007,094000,43809242,1040,1040,1040,1040,0
20241007,093900,43809242,1040,1040,1040,1040,0
20241007,093800,43809242,1040,1039,1040,1039,4
20241007,093700,43805084,1040,1040,1040,1040,0
20241007,093600,43805084,1040,1037,1040,1037,1594
20241007,093500,42152098,1036,1036,1036,1036,0
20241007,093400,42152098,1036,1036,1036,1036,0
20241007,093300,42152098,1036,1036,1036,1036,0
20241007,093200,42152098,1036,1036,1036,1036,0
20241007,093100,42152098,1036,1039,1039,1036,3172
20241007,093000,38862184,1040,1040,1041,1040,7
20241007,092900,38854901,1041,1039,1041,1039,2069
20241007,092800,36705126,1039,1039,1039,1039,0
20241007,092700,36705126,1039,1039,1039,1039,0
20241007,092600,36705126,1039,1042,1042,1036,3950
20241007,092500,32596796,1042,1042,1042,1042,1
20241007,092400,32595754,1042,1042,1042,1042,1
20241007,092300,32594712,1042,1042,1042,1042,0
20241007,092200,32594712,1042,1042,1042,1042,1
20241007,092100,32593670,1042,1042,1042,1042,0
20241007,092000,32593670,1042,1042,1042,1042,1
20241007,091900,32592628,1049,1049,1049,1049,1351
20241007,091800,31175429,1049,1049,1049,1049,1
20241007,091700,31174380,1049,1045,1049,1045,6307
20241007,091600,24568784,1045,1045,1045,1045,0
20241007,091500,24568784,1045,1040,1045,1040,54
20241007,091400,24512456,1041,1039,1041,1037,250
20241007,091300,24252778,1040,1040,1040,1040,4
20241007,091200,24248618,1040,1040,1041,1040,9
20241007,091100,24239257,1041,1034,1041,1034,146
20241007,091000,24088286,1041,1041,1041,1041,0
20241007,090900,24088286,1041,1035,1041,1033,1165
20241007,090800,22877138,1043,1036,1043,1035,910
20241007,090700,21933875,1031,1031,1031,1031,0
20241007,090600,21933875,1031,1031,1031,1031,503
20241007,090500,21415282,1030,1036,1036,1030,1005
20241007,090400,20374132,1035,1035,1035,1035,400
20241007,090300,19960132,1036,1036,1036,1036,5921
20241007,090200,13825976,1035,1029,1035,1027,3885
20241007,090100,9818459,1037,1035,1037,1030,4375
20241007,090000,5288981,1036,1047,1047,1036,5054